SRS.MI - Saras S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 apr 2018 | 1,809 | 1,847 | 1,809 | 1,835 | 1,835 | 3.149.128 |
| 19 apr 2018 | 1,840 | 1,857 | 1,808 | 1,809 | 1,809 | 4.746.730 |
| 18 apr 2018 | 1,871 | 1,871 | 1,819 | 1,840 | 1,840 | 4.981.387 |
| 17 apr 2018 | 1,865 | 1,885 | 1,855 | 1,858 | 1,858 | 2.025.704 |
| 16 apr 2018 | 1,880 | 1,887 | 1,854 | 1,854 | 1,854 | 2.504.267 |
| 13 apr 2018 | 1,886 | 1,913 | 1,864 | 1,878 | 1,878 | 3.517.004 |
| 12 apr 2018 | 1,897 | 1,910 | 1,874 | 1,885 | 1,885 | 2.672.042 |
| 11 apr 2018 | 1,921 | 1,921 | 1,890 | 1,890 | 1,890 | 3.005.254 |
| 10 apr 2018 | 1,920 | 1,932 | 1,904 | 1,921 | 1,921 | 5.068.563 |
| 09 apr 2018 | 1,880 | 1,888 | 1,850 | 1,885 | 1,885 | 4.739.112 |
| 06 apr 2018 | 1,848 | 1,890 | 1,846 | 1,880 | 1,880 | 4.003.469 |
| 05 apr 2018 | 1,829 | 1,849 | 1,814 | 1,847 | 1,847 | 2.470.729 |
| 04 apr 2018 | 1,821 | 1,821 | 1,791 | 1,804 | 1,804 | 2.666.961 |
| 03 apr 2018 | 1,781 | 1,829 | 1,765 | 1,816 | 1,816 | 5.633.102 |
| 29 mar 2018 | 1,760 | 1,816 | 1,760 | 1,783 | 1,783 | 3.807.457 |
| 28 mar 2018 | 1,829 | 1,841 | 1,743 | 1,758 | 1,758 | 9.292.703 |
| 27 mar 2018 | 1,846 | 1,865 | 1,822 | 1,839 | 1,839 | 2.873.244 |
| 26 mar 2018 | 1,840 | 1,849 | 1,810 | 1,839 | 1,839 | 2.328.140 |
| 23 mar 2018 | 1,810 | 1,849 | 1,780 | 1,839 | 1,839 | 4.873.688 |
| 22 mar 2018 | 1,880 | 1,892 | 1,822 | 1,822 | 1,822 | 4.339.617 |
| 21 mar 2018 | 1,904 | 1,905 | 1,852 | 1,891 | 1,891 | 4.376.416 |
| 20 mar 2018 | 1,902 | 1,924 | 1,884 | 1,904 | 1,904 | 6.813.789 |
| 19 mar 2018 | 1,876 | 1,938 | 1,871 | 1,902 | 1,902 | 6.739.430 |
| 16 mar 2018 | 1,879 | 1,887 | 1,847 | 1,873 | 1,873 | 3.078.648 |
| 15 mar 2018 | 1,863 | 1,873 | 1,835 | 1,873 | 1,873 | 2.820.361 |
| 14 mar 2018 | 1,890 | 1,904 | 1,844 | 1,854 | 1,854 | 7.772.363 |
| 13 mar 2018 | 1,848 | 1,928 | 1,835 | 1,891 | 1,891 | 16.132.688 |
| 12 mar 2018 | 1,716 | 1,836 | 1,712 | 1,830 | 1,830 | 9.491.809 |
| 09 mar 2018 | 1,707 | 1,717 | 1,686 | 1,700 | 1,700 | 4.520.869 |
| 08 mar 2018 | 1,690 | 1,737 | 1,681 | 1,709 | 1,709 | 5.290.847 |
| 07 mar 2018 | 1,697 | 1,720 | 1,680 | 1,680 | 1,680 | 3.655.519 |
| 06 mar 2018 | 1,719 | 1,726 | 1,687 | 1,707 | 1,707 | 3.626.651 |
| 05 mar 2018 | 1,650 | 1,714 | 1,638 | 1,703 | 1,703 | 2.627.096 |
| 02 mar 2018 | 1,701 | 1,703 | 1,649 | 1,649 | 1,649 | 2.892.634 |
| 01 mar 2018 | 1,730 | 1,745 | 1,684 | 1,704 | 1,704 | 2.810.714 |
| 28 feb 2018 | 1,740 | 1,766 | 1,715 | 1,727 | 1,727 | 4.052.418 |
| 27 feb 2018 | 1,819 | 1,820 | 1,737 | 1,742 | 1,742 | 6.185.306 |
| 26 feb 2018 | 1,810 | 1,855 | 1,780 | 1,800 | 1,800 | 9.461.363 |
| 23 feb 2018 | 1,660 | 1,812 | 1,657 | 1,788 | 1,788 | 17.874.728 |
| 22 feb 2018 | 1,655 | 1,662 | 1,625 | 1,646 | 1,646 | 2.553.572 |
| 21 feb 2018 | 1,634 | 1,666 | 1,628 | 1,660 | 1,660 | 1.576.351 |
| 20 feb 2018 | 1,648 | 1,650 | 1,614 | 1,636 | 1,636 | 2.824.725 |
| 19 feb 2018 | 1,638 | 1,655 | 1,627 | 1,639 | 1,639 | 1.338.494 |
| 16 feb 2018 | 1,619 | 1,642 | 1,606 | 1,642 | 1,642 | 2.054.076 |
| 15 feb 2018 | 1,607 | 1,655 | 1,604 | 1,618 | 1,618 | 2.744.729 |
| 14 feb 2018 | 1,601 | 1,607 | 1,565 | 1,605 | 1,605 | 3.454.400 |
| 13 feb 2018 | 1,643 | 1,647 | 1,576 | 1,598 | 1,598 | 4.219.649 |
| 12 feb 2018 | 1,647 | 1,650 | 1,626 | 1,639 | 1,639 | 3.237.645 |
| 09 feb 2018 | 1,670 | 1,674 | 1,613 | 1,635 | 1,635 | 3.764.580 |
| 08 feb 2018 | 1,691 | 1,731 | 1,671 | 1,673 | 1,673 | 5.705.869 |
| 07 feb 2018 | 1,727 | 1,727 | 1,656 | 1,680 | 1,680 | 3.809.502 |
| 06 feb 2018 | 1,702 | 1,737 | 1,571 | 1,691 | 1,691 | 7.799.954 |
| 05 feb 2018 | 1,759 | 1,759 | 1,710 | 1,742 | 1,742 | 2.621.363 |
| 02 feb 2018 | 1,745 | 1,763 | 1,734 | 1,761 | 1,761 | 2.540.496 |
| 01 feb 2018 | 1,760 | 1,777 | 1,739 | 1,742 | 1,742 | 1.450.421 |
| 31 gen 2018 | 1,751 | 1,770 | 1,749 | 1,759 | 1,759 | 2.204.302 |
| 30 gen 2018 | 1,748 | 1,758 | 1,746 | 1,751 | 1,751 | 2.240.042 |
| 29 gen 2018 | 1,783 | 1,783 | 1,756 | 1,757 | 1,757 | 3.091.383 |
| 26 gen 2018 | 1,742 | 1,785 | 1,716 | 1,773 | 1,773 | 3.918.526 |
| 25 gen 2018 | 1,760 | 1,774 | 1,732 | 1,741 | 1,741 | 4.294.200 |
| 24 gen 2018 | 1,807 | 1,819 | 1,756 | 1,765 | 1,765 | 6.498.876 |
| 23 gen 2018 | 1,820 | 1,832 | 1,804 | 1,811 | 1,811 | 3.436.209 |
| 22 gen 2018 | 1,780 | 1,830 | 1,780 | 1,818 | 1,818 | 4.253.915 |
| 19 gen 2018 | 1,805 | 1,811 | 1,775 | 1,780 | 1,780 | 5.311.174 |
| 18 gen 2018 | 1,827 | 1,827 | 1,787 | 1,814 | 1,814 | 2.935.924 |
| 17 gen 2018 | 1,800 | 1,838 | 1,785 | 1,817 | 1,817 | 5.975.193 |
| 16 gen 2018 | 1,761 | 1,812 | 1,756 | 1,800 | 1,800 | 9.089.720 |
| 15 gen 2018 | 1,881 | 1,883 | 1,730 | 1,771 | 1,771 | 23.659.811 |
| 12 gen 2018 | 1,949 | 1,958 | 1,928 | 1,946 | 1,946 | 3.220.140 |
| 11 gen 2018 | 1,950 | 1,971 | 1,916 | 1,940 | 1,940 | 5.989.199 |
| 10 gen 2018 | 1,990 | 2,004 | 1,938 | 1,950 | 1,950 | 4.488.233 |
| 09 gen 2018 | 1,993 | 2,010 | 1,972 | 1,984 | 1,984 | 4.496.782 |
| 08 gen 2018 | 2,006 | 2,026 | 1,968 | 1,987 | 1,987 | 3.703.670 |
| 05 gen 2018 | 1,984 | 2,006 | 1,966 | 2,000 | 2,000 | 2.757.713 |
| 04 gen 2018 | 2,018 | 2,034 | 1,981 | 1,981 | 1,981 | 2.469.165 |
| 03 gen 2018 | 1,985 | 2,020 | 1,967 | 2,018 | 2,018 | 2.970.886 |
| 02 gen 2018 | 2,004 | 2,004 | 1,960 | 1,968 | 1,968 | 1.381.089 |
| 29 dic 2017 | 2,014 | 2,016 | 1,978 | 2,004 | 2,004 | 2.401.727 |
| 28 dic 2017 | 1,999 | 2,048 | 1,987 | 2,018 | 2,018 | 3.857.526 |
| 27 dic 2017 | 1,994 | 2,020 | 1,981 | 1,985 | 1,985 | 2.034.346 |
| 22 dic 2017 | 1,981 | 2,004 | 1,977 | 1,981 | 1,981 | 810.305 |
| 21 dic 2017 | 1,981 | 2,008 | 1,970 | 1,991 | 1,991 | 1.531.284 |
| 20 dic 2017 | 1,957 | 1,989 | 1,941 | 1,989 | 1,989 | 2.338.318 |
| 19 dic 2017 | 1,969 | 1,984 | 1,936 | 1,950 | 1,950 | 2.158.545 |
| 18 dic 2017 | 1,932 | 1,991 | 1,932 | 1,978 | 1,978 | 2.671.496 |
| 15 dic 2017 | 1,996 | 1,996 | 1,928 | 1,947 | 1,947 | 3.075.625 |
| 14 dic 2017 | 1,958 | 2,004 | 1,955 | 1,990 | 1,990 | 2.439.365 |
| 13 dic 2017 | 1,980 | 1,988 | 1,959 | 1,961 | 1,961 | 2.440.745 |
| 12 dic 2017 | 2,000 | 2,000 | 1,977 | 1,980 | 1,980 | 3.505.481 |
| 11 dic 2017 | 2,030 | 2,032 | 1,989 | 1,997 | 1,997 | 1.910.605 |
| 08 dic 2017 | 1,998 | 2,016 | 1,990 | 2,016 | 2,016 | 1.978.466 |
| 07 dic 2017 | 2,010 | 2,016 | 1,973 | 1,991 | 1,991 | 2.423.133 |
| 06 dic 2017 | 2,040 | 2,044 | 1,985 | 1,998 | 1,998 | 6.485.295 |
| 05 dic 2017 | 2,074 | 2,092 | 2,030 | 2,058 | 2,058 | 3.377.495 |
| 04 dic 2017 | 2,094 | 2,116 | 2,072 | 2,082 | 2,082 | 3.535.595 |
| 01 dic 2017 | 2,160 | 2,164 | 2,062 | 2,064 | 2,064 | 5.316.382 |
| 30 nov 2017 | 2,160 | 2,178 | 2,144 | 2,166 | 2,166 | 4.526.022 |
| 29 nov 2017 | 2,190 | 2,204 | 2,154 | 2,160 | 2,160 | 2.729.293 |
| 28 nov 2017 | 2,166 | 2,206 | 2,150 | 2,174 | 2,174 | 2.588.350 |
| 27 nov 2017 | 2,206 | 2,220 | 2,164 | 2,164 | 2,164 | 1.983.765 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
